Dark

OM
Outset Medical, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:52 PM EDT

15.27USD-3.873%(-0.61)295,781

15.23Bid 15.30Ask 0.07Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-15.88)0

After-hours

May 9, 2025 4:00:30 PM EDT

15.30USD0.000%(0.00)960

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	15.7500	16.6300	15.080000	15.2700	-3.841%	295,781	0.000%
2025-05-08	11.8700	16.4000	11.696400	15.8800	+35.264%	692,539	-3.841%
2025-05-07	11.6700	11.9874	11.185000	11.7400	+1.733%	101,216	+30.068%
2025-05-06	11.9200	12.0850	11.290000	11.5400	-2.037%	89,809	+32.322%
2025-05-05	12.1500	12.3600	11.740000	11.7800	-3.837%	64,238	+29.626%
2025-05-02	11.2000	12.7900	11.135000	12.2500	+9.669%	178,454	+24.653%
2025-05-01	10.6500	11.2400	10.605000	11.1700	+4.981%	76,613	+36.705%
2025-04-30	11.2400	11.4250	10.600000	10.6400	-6.993%	111,753	+43.515%
2025-04-29	11.5500	11.6850	11.030000	11.4400	-1.464%	105,512	+33.479%
2025-04-28	11.6700	11.8100	11.015000	11.6100	+0.259%	86,830	+31.525%
2025-04-25	10.7100	11.6400	10.515202	11.5800	+6.630%	99,578	+31.865%
2025-04-24	11.2500	11.8100	10.820000	10.8600	-3.467%	188,804	+40.608%
2025-04-23	10.7200	11.7574	10.720000	11.2500	+5.337%	194,306	+35.733%
2025-04-22	9.8800	10.6900	9.880000	10.6800	+7.014%	110,511	+42.978%
2025-04-21	10.8700	10.8700	9.800000	9.9800	-9.355%	115,739	+53.006%
2025-04-17	10.9900	11.3500	10.830000	11.0100	+0.917%	112,252	+38.692%
2025-04-16	11.3300	11.3300	10.300000	10.9100	-4.130%	98,446	+39.963%
2025-04-15	11.0400	11.5889	10.870000	11.3800	+2.893%	83,314	+34.183%
2025-04-14	10.7500	11.6500	10.060000	11.0600	+8.858%	246,119	+38.065%
2025-04-11	9.5100	10.1800	9.120000	10.1600	+5.833%	95,634	+50.295%
2025-04-10	9.6700	9.6770	8.880000	9.6000	-3.421%	138,746	+59.063%
2025-04-09	9.3100	10.0900	8.380000	9.9400	+4.797%	256,915	+53.622%
2025-04-08	9.8600	10.5600	8.995000	9.4850	-0.992%	248,269	+60.991%
2025-04-07	10.6600	10.6600	9.500000	9.5800	-12.029%	196,404	+59.395%
2025-04-04	10.6900	11.0100	9.780000	10.8900	-1.626%	100,935	+40.220%
2025-04-03	11.2500	11.5800	10.650000	11.0700	-8.889%	91,941	+37.940%
2025-04-02	10.8000	12.2500	10.570000	12.1500	+11.366%	70,440	+25.679%
2025-04-01	11.0100	11.1600	9.617200	10.9100	-1.356%	131,590	+39.963%
2025-03-31	12.3900	12.4003	11.045000	11.0600	-12.083%	86,250	+38.065%
2025-03-28	11.9800	12.5800	11.630000	12.5800	+3.881%	159,096	+21.383%
2025-03-27	11.1100	12.1300	11.046800	12.1100	+7.644%	54,556	+26.094%
2025-03-26	11.7200	12.1250	10.640000	11.2500	-3.599%	183,405	+35.733%
2025-03-25	10.4100	11.8900	10.285000	11.6700	+11.249%	128,870	+30.848%
2025-03-24	10.3100	10.4900	10.050000	10.4900	+4.378%	139,900	+45.567%
2025-03-21	10.7700	11.1000	9.300000	10.0500	-10.904%	213,693	+51.940%
2025-03-20	7.8500	11.6151	7.850000	11.2800	+36.281%	363,374	+35.372%
2025-03-19	8.0970	8.5260	7.800000	8.2770	+0.327%	55,500	+84.487%
2025-03-18	6.7200	8.2695	5.850000	8.2500	-4.861%	264,307	+85.091%
2025-03-17	8.4120	8.6715	7.884000	8.6715	+4.539%	69,411	+76.094%
2025-03-14	8.4000	8.4300	8.100000	8.2950	-0.090%	34,026	+84.087%
2025-03-13	9.0000	9.0000	7.855500	8.3025	-4.355%	53,268	+83.921%
2025-03-12	8.8740	9.1305	8.400000	8.6805	-0.241%	43,217	+75.912%
2025-03-11	8.5500	9.1440	8.202000	8.7015	+2.310%	35,511	+75.487%
2025-03-10	9.1275	9.1275	8.023500	8.5050	-5.342%	48,267	+79.541%
2025-03-07	9.4500	9.9154	8.797500	8.9850	-4.936%	52,135	+69.950%
2025-03-06	10.5750	10.7985	9.451500	9.4515	-12.970%	39,427	+61.562%
2025-03-05	9.6000	10.9335	9.078000	10.8600	+14.739%	68,934	+40.608%
2025-03-04	9.8250	10.1325	9.075000	9.4650	-5.496%	59,985	+61.331%
2025-03-03	10.6500	11.1270	9.631500	10.0155	-8.245%	49,366	+52.464%
2025-02-28	10.7460	11.5365	10.240500	10.9155	+0.041%	80,393	+39.893%
2025-02-27	11.6040	12.0000	10.800000	10.9110	-4.865%	53,716	+39.951%
2025-02-26	12.7500	13.0650	10.954500	11.4690	-6.505%	89,268	+33.142%
2025-02-25	12.4500	12.4500	11.475000	12.2670	+0.257%	55,887	+24.480%
2025-02-24	13.3890	13.5000	12.190500	12.2355	-6.820%	44,244	+24.801%
2025-02-21	14.4000	14.5500	12.750000	13.1310	-8.813%	46,550	+16.290%
2025-02-20	14.5050	16.2000	12.450000	14.4000	+2.128%	236,853	+6.042%
2025-02-19	13.0575	14.1000	12.631500	14.1000	+3.524%	103,829	+8.298%
2025-02-18	13.8000	14.2200	12.327000	13.6200	+1.001%	106,964	+12.115%
2025-02-14	12.0000	14.5500	12.000000	13.4850	+9.648%	179,219	+13.237%
2025-02-13	11.8500	12.3750	11.550000	12.2985	+5.115%	65,977	+24.161%
2025-02-12	11.5980	11.8485	11.250000	11.7000	-1.862%	27,311	+30.513%
2025-02-11	11.5500	11.9850	10.998000	11.9220	+1.248%	52,012	+28.083%
2025-02-10	12.0000	12.3000	11.400000	11.7750	-3.086%	45,886	+29.682%
2025-02-07	11.8440	12.1500	11.602500	12.1500	+1.250%	36,028	+25.679%
2025-02-06	12.3000	12.3000	11.730000	12.0000	-1.393%	25,209	+27.250%
2025-02-05	12.0000	12.3000	11.550000	12.1695	-1.061%	33,139	+25.478%
2025-02-04	12.3000	12.6300	11.704500	12.3000	+1.863%	45,610	+24.146%
2025-02-03	11.5260	12.1200	11.250000	12.0750	+0.625%	32,971	+26.460%
2025-01-31	12.0000	12.3000	11.722500	12.0000	-1.478%	50,967	+27.250%
2025-01-30	12.1500	12.6000	11.850000	12.1800	-0.976%	35,016	+25.369%
2025-01-29	12.1500	12.4500	11.700000	12.3000	-0.846%	25,406	+24.146%
2025-01-28	12.4500	12.5385	12.000000	12.4050	-2.223%	46,483	+23.096%
2025-01-27	12.4500	12.8985	12.004500	12.6870	-0.529%	53,340	+20.359%
2025-01-24	13.0500	13.0500	12.000000	12.7545	-1.128%	50,053	+19.722%
2025-01-23	11.4000	13.0230	11.400000	12.9000	+10.256%	51,014	+18.372%
2025-01-22	12.1500	12.3000	11.400000	11.7000	-3.334%	63,437	+30.513%
2025-01-21	11.8500	12.6000	11.551500	12.1035	+2.139%	74,668	+26.162%
2025-01-17	12.3000	12.3735	11.700000	11.8500	-3.447%	66,321	+28.861%
2025-01-16	11.4375	12.7500	10.860000	12.2730	+7.319%	98,154	+24.419%
2025-01-15	12.4500	12.4500	10.581000	11.4360	-6.120%	124,967	+33.526%
2025-01-14	12.0000	12.5250	11.430000	12.1815	+0.532%	133,731	+25.354%
2025-01-13	13.3500	13.4955	11.700000	12.1170	-12.167%	125,859	+26.021%
2025-01-10	14.8500	14.9535	12.634500	13.7955	-5.826%	131,893	+10.688%
2025-01-08	17.2500	17.2500	12.406500	14.6490	-11.218%	209,583	+4.239%
2025-01-07	19.3500	20.4000	16.200000	16.5000	-13.386%	249,490	-7.455%
2025-01-06	24.0000	25.3500	18.900000	19.0500	-9.286%	506,063	-19.843%
2025-01-03	17.7000	21.3000	16.800000	21.0000	+19.658%	76,488	-27.286%
2025-01-02	16.5000	18.6000	16.200000	17.5500	+5.405%	32,464	-12.991%
2024-12-31	17.4000	17.4000	16.050000	16.6500	-5.128%	26,095	-8.288%
2024-12-30	17.4000	18.3000	16.200000	17.5500	+2.632%	35,193	-12.991%
2024-12-27	17.8500	18.1335	16.950000	17.1000	-5.785%	16,249	-10.702%
2024-12-26	16.9500	18.1500	16.800000	18.1500	+7.080%	16,736	-15.868%
2024-12-24	18.1500	18.1500	16.650000	16.9500	-4.237%	16,783	-9.912%
2024-12-23	18.4500	18.4500	16.650000	17.7000	-2.479%	22,637	-13.729%
2024-12-20	16.5000	18.3000	15.900000	18.1500	+9.009%	38,827	-15.868%
2024-12-19	15.4500	18.4500	15.450000	16.6500	+8.824%	47,186	-8.288%
2024-12-18	15.4500	16.8000	14.910000	15.3000	+0.990%	27,732	-0.196%
2024-12-17	16.2000	16.2000	14.421000	15.1500	-4.717%	50,475	+0.792%
2024-12-16	17.1000	17.1000	15.900000	15.9000	-4.505%	26,570	-3.962%
2024-12-13	18.3000	18.3000	16.200000	16.6500	-8.264%	42,751	-8.288%
2024-12-12	18.1500	18.9000	18.000000	18.1500	-1.626%	12,616	-15.868%
2024-12-11	19.0500	19.2750	17.100000	18.4500	-4.651%	38,516	-17.236%
2024-12-10	20.1000	21.7500	18.450000	19.3500	-2.273%	95,149	-21.085%
2024-12-09	18.1500	20.4000	18.058500	19.8000	+10.000%	50,089	-22.879%
2024-12-06	18.6000	18.7500	18.000000	18.0000	+0.840%	26,789	-15.167%
2024-12-05	17.8500	19.0500	16.050000	17.8500	0.000%	60,262	-14.454%
2024-12-04	18.1500	21.1500	17.550000	17.8500	+0.847%	171,778	-14.454%
2024-12-03	13.5840	18.4500	13.050000	17.7000	+30.372%	157,096	-13.729%
2024-12-02	13.6500	14.1000	12.900000	13.5765	+0.993%	66,331	+12.474%
2024-11-29	12.8985	13.6500	12.189000	13.4430	+4.501%	23,879	+13.591%
2024-11-27	13.1490	13.4850	11.680500	12.8640	-2.000%	38,488	+18.703%
2024-11-26	13.4655	13.7700	12.900000	13.1265	-3.229%	19,424	+16.330%
2024-11-25	12.6300	14.0565	12.585000	13.5645	+7.963%	48,678	+12.573%
2024-11-22	11.4060	13.4805	11.136800	12.5640	+10.153%	36,799	+21.538%
2024-11-21	10.8000	11.5980	10.500000	11.4060	+4.782%	26,229	+33.877%
2024-11-20	11.3655	11.7750	10.650000	10.8855	-3.317%	33,634	+40.278%
2024-11-19	10.2330	11.3985	10.233000	11.2590	+7.490%	8,721	+35.625%
2024-11-18	11.5500	12.0000	9.981000	10.4745	-11.820%	54,268	+45.783%
2024-11-15	12.7500	12.9120	11.632500	11.8785	-8.015%	42,836	+28.552%
2024-11-14	13.5000	13.8495	12.750000	12.9135	-4.344%	39,446	+18.248%
2024-11-13	12.8835	13.8720	11.938500	13.5000	+4.785%	75,507	+13.111%
2024-11-12	12.5565	13.3500	12.229500	12.8835	+0.668%	38,126	+18.524%
2024-11-11	11.7000	13.0350	11.400000	12.7980	+11.239%	69,957	+19.316%
2024-11-08	11.8500	13.4850	11.505000	11.5050	-1.173%	103,146	+32.725%
2024-11-07	10.0560	13.9950	9.900000	11.6415	+25.177%	345,651	+31.169%
2024-11-06	10.2000	10.2000	9.181500	9.3000	-1.132%	177,763	+64.194%
2024-11-05	9.6750	10.1985	9.315000	9.4065	+1.080%	53,032	+62.335%
2024-11-04	9.2850	9.5775	9.150000	9.3060	+1.705%	32,335	+64.088%
2024-11-01	8.4000	9.5505	8.400000	9.1500	+7.018%	44,715	+66.885%
2024-10-31	7.8150	8.7855	7.800000	8.5500	+5.575%	31,139	+78.596%
2024-10-30	8.2500	8.3220	7.800000	8.0985	-2.192%	92,816	+88.553%
2024-10-29	8.4000	8.5335	8.148000	8.2800	-0.325%	23,591	+84.420%
2024-10-28	8.2500	8.4660	8.190000	8.3070	+1.801%	24,451	+83.821%
2024-10-25	7.9800	8.3235	7.950000	8.1600	-0.512%	25,142	+87.132%
2024-10-24	7.9500	8.2020	7.945500	8.2020	+3.170%	25,070	+86.174%
2024-10-23	8.4000	8.4225	7.683000	7.9500	-6.062%	35,621	+92.075%
2024-10-22	8.8500	8.8500	8.134500	8.4630	-3.490%	51,859	+80.432%
2024-10-21	8.7000	8.9070	8.692500	8.7690	+0.447%	13,840	+74.136%
2024-10-18	9.0000	9.0075	8.550000	8.7300	+0.345%	24,856	+74.914%
2024-10-17	9.4515	9.5985	8.700000	8.7000	-7.937%	43,037	+75.517%
2024-10-16	9.3000	9.5700	9.150000	9.4500	+3.279%	11,292	+61.587%
2024-10-15	9.0000	9.5250	8.854500	9.1500	+1.956%	22,370	+66.885%
2024-10-14	9.1485	9.2610	8.974500	8.9745	-1.026%	23,852	+70.149%
2024-10-11	9.1260	9.5250	8.722500	9.0675	-0.820%	32,517	+68.404%
2024-10-10	9.4950	9.7230	9.000000	9.1425	-3.223%	18,468	+67.022%
2024-10-09	9.1350	9.5850	8.715000	9.4470	+6.818%	26,715	+61.639%
2024-10-08	9.3000	9.4365	8.710500	8.8440	-3.644%	27,899	+72.659%
2024-10-07	9.3585	10.3380	8.871000	9.1785	-1.465%	155,150	+66.367%
2024-10-04	8.7000	9.4500	8.545500	9.3150	+6.354%	25,631	+63.929%
2024-10-03	9.3435	9.5970	8.700000	8.7585	-5.426%	20,642	+74.345%
2024-10-02	9.4440	9.5250	9.151500	9.2610	-2.264%	23,217	+64.885%
2024-10-01	10.2000	10.7685	9.390000	9.4755	-6.691%	64,675	+61.152%
2024-09-30	9.2535	10.9080	9.117000	10.1550	+10.422%	83,405	+50.369%
2024-09-27	8.1000	9.2295	8.100000	9.1965	+16.117%	90,928	+66.041%
2024-09-26	7.9500	8.2485	7.671000	7.9200	+2.068%	34,615	+92.803%
2024-09-25	8.3100	8.3250	7.680000	7.7595	-4.715%	26,420	+96.791%
2024-09-24	7.8765	8.4690	7.806000	8.1435	+5.377%	33,719	+87.512%
2024-09-23	8.8500	8.8500	7.680000	7.7280	-10.119%	47,503	+97.593%
2024-09-20	8.9370	9.3990	8.598000	8.5980	-3.518%	53,590	+77.599%
2024-09-19	10.1820	10.2000	8.850000	8.9115	-8.600%	81,775	+71.352%
2024-09-18	7.8150	9.7890	7.530000	9.7500	+22.387%	147,705	+56.615%
2024-09-17	7.9050	9.3390	7.498500	7.9665	+1.568%	220,740	+91.678%
2024-09-16	7.8000	8.0235	7.636500	7.8435	-1.340%	66,877	+94.683%
2024-09-13	6.6000	7.9634	6.600000	7.9500	+17.673%	117,360	+92.075%
2024-09-12	7.5900	7.6500	6.525000	6.7560	-11.686%	218,894	+126.021%
2024-09-11	7.5000	7.9890	7.500000	7.6500	+1.030%	100,578	+99.608%
2024-09-10	7.6350	7.7385	7.350000	7.5720	+2.310%	41,378	+101.664%
2024-09-09	7.4625	8.5290	7.200000	7.4010	+0.879%	67,869	+106.323%
2024-09-06	7.6860	7.8000	7.050000	7.3365	-4.361%	96,597	+108.137%
2024-09-05	7.9500	8.3985	7.584000	7.6710	-0.215%	40,739	+99.061%
2024-09-04	7.9170	8.0115	7.537500	7.6875	-2.880%	74,349	+98.634%
2024-09-03	8.2500	8.3250	7.725000	7.9155	-0.434%	61,806	+92.913%
2024-08-30	8.4165	8.6535	7.864500	7.9500	-5.289%	208,473	+92.075%
2024-08-29	9.6990	10.0725	8.205000	8.3940	-9.742%	323,248	+81.916%
2024-08-28	9.7500	9.9000	9.300000	9.3000	-4.321%	79,556	+64.194%
2024-08-27	10.0350	10.0500	9.645000	9.7200	-3.442%	70,719	+57.099%
2024-08-26	10.6275	10.9350	10.023000	10.0665	-5.279%	123,450	+51.691%
2024-08-23	10.7250	11.3775	10.321500	10.6275	-0.951%	106,684	+43.684%
2024-08-22	10.3260	11.2875	9.955500	10.7295	+3.667%	252,650	+42.318%
2024-08-21	9.0015	10.4205	8.625000	10.3500	+16.929%	290,357	+47.536%
2024-08-20	9.5565	9.5565	8.700000	8.8515	-4.715%	165,954	+72.513%
2024-08-19	10.2405	10.4400	9.289500	9.2895	-6.732%	228,426	+64.379%
2024-08-16	12.0750	12.7275	9.900000	9.9600	-19.044%	303,642	+53.313%
2024-08-15	12.4395	13.3500	12.150000	12.3030	-1.537%	123,532	+24.116%
2024-08-14	13.2000	13.2735	12.300000	12.4950	-4.253%	183,694	+22.209%
2024-08-13	13.4475	14.3985	13.030500	13.0500	-1.148%	186,463	+17.011%
2024-08-12	13.3560	13.9470	12.786000	13.2015	-4.493%	319,822	+15.669%
2024-08-09	16.6500	17.2500	13.800000	13.8225	-13.879%	700,815	+10.472%
2024-08-08	29.7000	29.7000	15.300000	16.0500	-68.529%	1,518,005	-4.860%
2024-08-07	52.8000	53.8500	50.475000	51.0000	-3.409%	192,614	-70.059%
2024-08-06	52.6500	53.9250	51.750000	52.8000	+0.571%	23,135	-71.080%
2024-08-05	47.7000	52.9500	47.251500	52.5000	0.000%	33,550	-70.914%
2024-08-02	52.5000	53.0250	49.800000	52.5000	0.000%	56,531	-70.914%
2024-08-01	53.2500	53.8500	52.200000	52.5000	-1.408%	30,089	-70.914%
2024-07-31	53.2500	55.5750	52.500000	53.2500	+1.140%	19,849	-71.324%
2024-07-30	55.2000	55.9500	52.050000	52.6500	-4.360%	29,874	-70.997%
2024-07-29	57.7500	58.5000	53.850000	55.0500	-1.872%	15,272	-72.262%
2024-07-26	56.7000	57.4500	54.675000	56.1000	+0.809%	23,186	-72.781%
2024-07-25	57.4500	59.3250	55.500000	55.6500	-3.385%	19,916	-72.561%
2024-07-24	60.3000	62.1000	56.550000	57.6000	-5.651%	19,892	-73.490%
2024-07-23	57.3000	61.2750	57.300000	61.0500	+5.714%	24,164	-74.988%
2024-07-22	59.5500	59.5500	56.550000	57.7500	-0.517%	32,822	-73.558%
2024-07-19	60.7500	60.7500	56.550000	58.0500	-4.208%	28,758	-73.695%
2024-07-18	66.0000	68.1750	59.700000	60.6000	-8.804%	39,063	-74.802%
2024-07-17	70.6500	70.6500	66.300000	66.4500	-8.091%	55,269	-77.020%
2024-07-16	63.9000	72.6000	63.675000	72.3000	+14.489%	76,530	-78.880%
2024-07-15	63.1500	64.3500	61.425000	63.1500	+0.238%	25,335	-75.819%
2024-07-12	62.5500	64.5000	61.575000	63.0000	+2.439%	22,204	-75.762%
2024-07-11	60.7500	63.6000	60.151500	61.5000	+3.015%	26,892	-75.171%
2024-07-10	60.1500	62.7750	58.875000	59.7000	0.000%	29,611	-74.422%
2024-07-09	54.0000	59.7750	53.100000	59.7000	+10.864%	41,968	-74.422%
2024-07-08	56.8500	57.6000	53.025000	53.8500	-6.266%	34,005	-71.643%
2024-07-05	57.4500	58.6500	55.500000	57.4500	-0.260%	42,917	-73.420%
2024-07-03	56.5500	58.3500	54.750000	57.6000	+1.857%	54,961	-73.490%
2024-07-02	55.2000	58.2750	54.450000	56.5500	+2.168%	79,768	-72.997%
2024-07-01	57.7500	60.4500	53.625000	55.3500	-4.156%	95,097	-72.412%
2024-06-28	63.1500	63.9750	56.400000	57.7500	-7.005%	532,335	-73.558%
2024-06-27	61.2000	63.4500	57.750000	62.1000	+2.475%	67,553	-75.411%
2024-06-26	64.9500	68.8500	60.375000	60.6000	-7.126%	62,911	-74.802%
2024-06-25	65.7000	66.8250	64.425000	65.2500	-0.911%	43,266	-76.598%
2024-06-24	65.2500	70.7250	63.900000	65.8500	+1.386%	91,640	-76.811%
2024-06-21	58.6500	68.1000	58.575000	64.9500	+20.781%	263,489	-76.490%
2024-06-20	54.3000	55.9500	52.800000	53.7750	-1.511%	38,739	-71.604%
2024-06-18	55.6500	58.1700	53.550000	54.6000	-2.151%	38,604	-72.033%
2024-06-17	57.1500	58.2750	53.775000	55.8000	-3.377%	48,099	-72.634%
2024-06-14	58.8000	58.8000	54.900000	57.7500	-1.535%	46,581	-73.558%
2024-06-13	68.7000	70.0500	58.125000	58.6500	-15.184%	65,150	-73.964%
2024-06-12	65.5500	72.3000	65.100000	69.1500	+7.963%	63,067	-77.918%
2024-06-11	60.9000	64.5000	57.750000	64.0500	+3.641%	49,154	-76.159%
2024-06-10	66.6000	67.8000	61.200000	61.8000	-8.444%	69,154	-75.291%
2024-06-07	63.0000	68.8500	60.900000	67.5000	+3.926%	66,787	-77.378%
2024-06-06	60.7500	65.8500	60.750000	64.9500	+6.388%	50,696	-76.490%
2024-06-05	58.6500	62.4000	57.150000	61.0500	+4.627%	41,492	-74.988%
2024-06-04	57.1500	59.5500	55.500000	58.3500	+1.832%	66,581	-73.830%
2024-06-03	55.9500	58.3500	54.636000	57.3000	+2.413%	49,301	-73.351%
2024-05-31	53.5500	56.1000	52.500000	55.9500	+5.367%	35,116	-72.708%
2024-05-30	57.1500	58.0500	52.425000	53.1000	-6.842%	44,923	-71.243%
2024-05-29	58.2000	60.3750	56.118000	57.0000	-4.523%	69,244	-73.211%
2024-05-28	58.8000	60.6000	56.250000	59.7000	+2.842%	47,930	-74.422%
2024-05-24	60.3000	62.9250	57.225000	58.0500	-3.008%	68,584	-73.695%
2024-05-23	57.7500	60.9000	54.900000	59.8500	+2.177%	65,724	-74.486%
2024-05-22	54.3000	60.4500	53.550000	58.5750	+6.114%	59,343	-73.931%
2024-05-21	53.7000	55.8000	52.200000	55.2000	+1.939%	54,565	-72.337%
2024-05-20	53.5500	58.3365	53.205000	54.1500	0.000%	53,106	-71.801%
2024-05-17	52.8000	54.3000	52.050000	54.1500	+2.557%	49,956	-71.801%
2024-05-16	52.8000	54.3000	52.219500	52.8000	-1.124%	45,992	-71.080%
2024-05-15	53.8500	55.2000	51.300000	53.4000	+1.714%	44,517	-71.404%
2024-05-14	47.7000	54.0000	47.250000	52.5000	+12.903%	84,934	-70.914%
2024-05-13	46.5000	54.2925	45.750000	46.5000	+0.977%	77,480	-67.161%
2024-05-10	49.0500	49.0500	43.950000	46.0500	-6.116%	95,662	-66.840%
2024-05-09	56.5500	57.2655	47.025000	49.0500	-20.823%	184,273	-68.869%
2024-05-08	55.3500	62.7750	55.350000	61.9500	+8.971%	140,970	-75.351%
2024-05-07	57.0000	59.5500	53.550000	56.8500	0.000%	149,658	-73.140%
2024-05-06	51.6000	78.3000	51.339000	56.8500	+20.701%	1,083,952	-73.140%
2024-05-03	45.9000	48.6000	45.450000	47.1000	+4.667%	56,437	-67.580%
2024-05-02	43.8000	45.3000	42.750000	45.0000	+5.263%	67,780	-66.067%
2024-05-01	38.1000	43.9500	37.650000	42.7500	+12.648%	64,256	-64.281%
2024-04-30	39.0000	39.6000	37.650000	37.9500	-3.802%	36,284	-59.763%
2024-04-29	36.4500	40.9500	36.450000	39.4500	+9.583%	53,025	-61.293%
2024-04-26	35.7000	36.7500	35.025000	36.0000	+0.840%	26,865	-57.583%
2024-04-25	37.0500	37.0800	34.425000	35.7000	-6.667%	53,772	-57.227%
2024-04-24	36.3000	39.1500	36.150000	38.2500	+3.659%	51,331	-60.078%
2024-04-23	34.6500	37.9500	34.200000	36.9000	+5.128%	43,056	-58.618%
2024-04-22	34.6500	35.5500	34.200000	35.1000	+0.862%	35,187	-56.496%
2024-04-19	33.4500	35.4750	33.000000	34.8000	+3.111%	55,019	-56.121%
2024-04-18	32.7000	34.5750	32.100000	33.7500	+4.167%	56,429	-54.756%
2024-04-17	32.3700	34.5750	31.275000	32.4000	+3.846%	49,872	-52.870%
2024-04-16	30.1500	31.9500	29.700000	31.2000	+1.961%	40,552	-51.058%
2024-04-15	30.7500	31.6500	28.800000	30.6000	-0.488%	72,536	-50.098%
2024-04-12	33.4500	34.0350	30.150000	30.7500	-9.890%	73,572	-50.341%
2024-04-11	36.3000	36.4500	34.050000	34.1250	-1.728%	93,852	-55.253%
2024-04-10	36.1500	36.7500	33.750000	34.7250	-7.769%	109,496	-56.026%
2024-04-09	38.1000	40.6500	35.700000	37.6500	-0.791%	75,492	-59.442%
2024-04-08	32.8500	39.2985	32.100000	37.9500	+23.415%	164,203	-59.763%
2024-04-05	31.9500	34.6380	30.150000	30.7500	+5.670%	73,753	-50.341%
2024-04-04	31.2000	31.5000	29.100000	29.1000	-4.433%	128,719	-47.526%
2024-04-03	30.0000	31.6500	29.250000	30.4500	+0.995%	36,184	-49.852%
2024-04-02	31.8000	31.8000	29.250000	30.1500	-3.365%	39,781	-49.353%
2024-04-01	33.9000	33.9000	31.200000	31.2000	-6.306%	24,787	-51.058%
2024-03-28	33.0000	35.3955	32.850000	33.3000	+0.909%	32,344	-54.144%
2024-03-27	33.3000	34.5975	32.850000	33.0000	0.000%	24,926	-53.727%
2024-03-26	31.0500	33.9750	31.050000	33.0000	+7.056%	58,539	-53.727%
2024-03-25	30.6000	31.8000	29.850000	30.8250	+3.266%	53,183	-50.462%
2024-03-22	31.9500	32.1000	29.700000	29.8500	-4.785%	64,397	-48.844%
2024-03-21	33.3000	34.9500	31.050000	31.3500	-5.856%	43,351	-51.292%
2024-03-20	33.6000	34.0500	31.377000	33.3000	-1.333%	44,560	-54.144%
2024-03-19	31.9500	35.7000	31.050000	33.7500	+12.500%	105,055	-54.756%
2024-03-18	32.5500	32.7000	29.625000	30.0000	-7.834%	77,129	-49.100%
2024-03-15	31.8000	33.0000	30.900000	32.5500	0.000%	98,401	-53.088%
2024-03-14	36.7500	36.7500	32.250000	32.5500	-10.700%	57,235	-53.088%
2024-03-13	36.4500	37.7250	34.650000	36.4500	0.000%	72,979	-58.107%
2024-03-12	40.5000	40.5000	35.700000	36.4500	-8.647%	59,303	-58.107%
2024-03-11	43.6500	44.7000	39.600000	39.9000	-9.831%	101,216	-61.729%
2024-03-08	44.8500	48.7050	44.250000	44.2500	+1.724%	97,856	-65.492%
2024-03-07	42.9000	49.2000	42.525000	43.5000	+3.571%	469,121	-64.897%
2024-03-06	44.4000	45.6000	41.550000	42.0000	-4.437%	42,122	-63.643%
2024-03-05	46.6500	50.2500	43.800000	43.9500	-3.300%	49,135	-65.256%
2024-03-04	45.9000	47.4000	45.000000	45.4500	-1.942%	34,966	-66.403%
2024-03-01	47.2500	48.0000	44.925000	46.3500	-1.905%	40,109	-67.055%
2024-02-29	53.1000	53.7000	47.100000	47.2500	-9.222%	70,459	-67.683%
2024-02-28	55.8000	56.2500	51.900000	52.0500	-8.443%	29,241	-70.663%
2024-02-27	55.9500	57.6000	54.600000	56.8500	+3.552%	25,612	-73.140%
2024-02-26	55.6500	56.8500	52.500000	54.9000	-1.613%	45,490	-72.186%
2024-02-23	51.1500	59.5500	47.550000	55.8000	+9.091%	80,903	-72.634%
2024-02-22	53.7000	64.9500	51.075000	51.1500	+6.231%	132,627	-70.147%
2024-02-21	49.0500	50.2500	47.400000	48.1500	-4.179%	28,450	-68.287%
2024-02-20	50.4000	51.1500	49.275000	50.2500	-1.760%	22,562	-69.612%
2024-02-16	52.2000	53.4000	50.700000	51.1500	-3.944%	46,807	-70.147%
2024-02-15	52.5000	55.0500	52.275000	53.2500	+3.499%	45,069	-71.324%
2024-02-14	48.0000	52.2000	47.250000	51.4500	+8.544%	22,787	-70.321%
2024-02-13	50.8500	50.8500	46.950000	47.4000	-9.195%	37,251	-67.785%
2024-02-12	51.4500	53.9250	51.225000	52.2000	+2.053%	25,878	-70.747%
2024-02-09	50.8500	51.6750	49.350000	51.1500	+2.096%	27,882	-70.147%
2024-02-08	48.9000	50.4000	46.500000	50.1000	+5.529%	27,085	-69.521%
2024-02-07	48.7500	48.7500	44.850000	47.4750	-2.012%	60,749	-67.836%
2024-02-06	46.8000	50.6250	45.900000	48.4500	+3.526%	36,994	-68.483%
2024-02-05	43.2000	47.8500	42.000000	46.8000	+5.763%	93,366	-67.372%
2024-02-02	43.5000	45.0000	41.025000	44.2500	-1.007%	63,704	-65.492%
2024-02-01	46.0500	48.1500	42.450000	44.7000	-1.974%	76,013	-65.839%
2024-01-31	48.1500	49.6500	45.450000	45.6000	-6.173%	45,390	-66.513%
2024-01-30	52.5000	52.5000	48.600000	48.6000	-8.475%	45,095	-68.580%
2024-01-29	52.5000	53.4750	50.850000	53.1000	+1.143%	27,078	-71.243%
2024-01-26	52.3500	54.6000	52.237500	52.5000	+1.156%	23,430	-70.914%
2024-01-25	50.5500	52.3500	49.500000	51.9000	+4.217%	40,079	-70.578%
2024-01-24	57.7500	60.0000	49.800000	49.8000	-11.467%	42,755	-69.337%
2024-01-23	58.9500	61.3500	56.175000	56.2500	-3.101%	44,257	-72.853%
2024-01-22	54.9000	58.9125	54.874500	58.0500	+7.351%	84,568	-73.695%
2024-01-19	53.8500	54.7500	50.700000	54.0750	+3.295%	93,864	-71.761%
2024-01-18	56.8500	57.4500	51.225000	52.3500	-8.158%	182,905	-70.831%
2024-01-17	60.1500	60.3000	56.250000	57.0000	-8.213%	171,625	-73.211%
2024-01-16	66.4500	66.4500	60.600000	62.1000	-7.486%	69,116	-75.411%
2024-01-12	72.0000	73.9500	66.600000	67.1250	-9.596%	57,206	-77.251%
2024-01-11	75.7500	75.7500	71.775000	74.2500	-2.846%	42,408	-79.434%
2024-01-10	77.7000	78.7500	75.225000	76.4250	-1.068%	58,088	-80.020%
2024-01-09	78.7500	79.0500	73.530000	77.2500	-4.275%	90,728	-80.233%
2024-01-08	83.5500	85.0500	80.100000	80.7000	-3.411%	83,401	-81.078%
2024-01-05	82.3500	84.4500	79.500000	83.5500	+0.723%	56,581	-81.724%
2024-01-04	84.4500	85.4250	80.025000	82.9500	-0.718%	48,962	-81.591%
2024-01-03	83.1000	88.2000	81.930000	83.5500	-1.241%	165,766	-81.724%
2024-01-02	79.8000	86.4000	78.450000	84.6000	+4.251%	118,073	-81.950%
2023-12-29	84.3000	84.7500	79.950000	81.1500	-4.586%	40,968	-81.183%
2023-12-28	83.2500	87.0750	82.500000	85.0500	+2.162%	63,135	-82.046%
2023-12-27	85.5000	88.0500	82.650000	83.2500	-1.596%	36,923	-81.658%
2023-12-26	81.7500	85.9500	81.150000	84.6000	+3.676%	34,677	-81.950%
2023-12-22	85.9500	88.2000	81.075000	81.6000	-4.895%	51,743	-81.287%
2023-12-21	87.7500	89.3250	83.700000	85.8000	-0.694%	40,990	-82.203%
2023-12-20	91.3500	92.8500	86.250000	86.4000	-6.036%	30,942	-82.326%
2023-12-19	92.1000	95.4000	91.200000	91.9500	+1.997%	48,743	-83.393%
2023-12-18	91.3500	92.4750	88.350000	90.1500	-0.497%	60,305	-83.062%
2023-12-15	94.9500	95.5500	89.550000	90.6000	-2.894%	133,213	-83.146%
2023-12-14	88.9500	95.2500	86.700000	93.3000	+8.551%	112,038	-83.633%
2023-12-13	83.2500	86.1000	79.500000	85.9500	+2.504%	84,231	-82.234%
2023-12-12	82.9500	84.6750	79.074000	83.8500	+1.268%	47,304	-81.789%
2023-12-11	88.3500	89.1000	81.900000	82.8000	-6.122%	38,798	-81.558%
2023-12-08	84.9000	88.8000	84.000000	88.2000	+2.977%	23,477	-82.687%
2023-12-07	83.5500	85.8000	82.050000	85.6500	+1.964%	27,255	-82.172%
2023-12-06	82.6500	86.4000	81.000000	84.0000	+2.752%	27,912	-81.821%
2023-12-05	86.7000	86.7000	81.300000	81.7500	-4.218%	30,490	-81.321%
2023-12-04	85.2000	90.5730	84.946500	85.3500	0.000%	40,541	-82.109%
2023-12-01	79.0500	85.5000	77.775000	85.3500	+8.588%	53,855	-82.109%
2023-11-30	77.8500	83.7000	75.751500	78.6000	+0.963%	130,227	-80.573%
2023-11-29	75.6000	81.1500	75.600000	77.8500	+5.703%	46,339	-80.385%
2023-11-28	75.1500	75.1500	70.950000	73.6500	-2.386%	90,910	-79.267%
2023-11-27	77.1000	77.1000	71.625000	75.4500	-1.949%	132,853	-79.761%
2023-11-24	76.5000	80.5500	75.600000	76.9500	+0.391%	27,304	-80.156%
2023-11-22	74.1000	77.7000	73.350000	76.6500	+5.797%	25,267	-80.078%
2023-11-21	79.2000	79.2000	71.700000	72.4500	-10.056%	53,752	-78.923%
2023-11-20	78.3000	82.6500	77.550000	80.5500	+4.070%	61,045	-81.043%
2023-11-17	76.8000	78.6000	74.475000	77.4000	+2.584%	55,368	-80.271%
2023-11-16	76.2000	76.5000	69.600000	75.4500	-2.519%	70,795	-79.761%

.dark-mode .qdDRHg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdDRHg{ color: #333333; background-color: white; border: 2px solid #333333; }OMOutset Medical, Inc. Common Stockstock NASDAQ

OM
Outset Medical, Inc. Common Stock
stock NASDAQ